Dark

CBOE20270115C240
CBOE Jan 15 2027 240.00 Call (CBOE270115C00240000)
option OPRA

EOD

Sep 29, 2026

35.80+24.306%(+7.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.0000	45.0000	35.8000	35.8000	+24.306%	5	154	0.000%
2026-09-28	28.8000	28.8000	28.8000	28.8000	-0.690%	3	159	+24.306%
2026-09-25	29.0000	29.0000	29.0000	29.0000	-28.377%	3	158	+23.448%
2026-09-16	40.4900	40.4900	40.4900	40.4900	-46.371%	16	155	-11.583%
2026-08-24	75.5000	75.5000	75.5000	75.5000	+63.420%	1	155	-52.583%
2026-08-19	46.2000	46.2000	46.2000	46.2000	-27.733%	1	156	-22.511%
2026-08-17	63.9300	63.9300	63.9300	63.9300	+14.611%	1	156	-44.001%
2026-08-11	55.7800	55.7800	55.7800	55.7800	-27.933%	1	155	-35.819%
2026-07-31	77.4000	77.4000	77.4000	77.4000	+14.159%	1	156	-53.747%
2026-07-28	67.8000	67.8000	67.8000	67.8000	+11.148%	1	156	-47.198%
2026-07-23	61.0000	61.0000	61.0000	61.0000	+8.948%	1	157	-41.311%
2026-07-22	55.9900	55.9900	55.9900	55.9900	+12.430%	1	158	-36.060%
2026-07-21	49.8000	49.8000	49.8000	49.8000	-3.301%	5	159	-28.112%
2026-07-13	51.5000	51.5000	51.5000	51.5000	+6.625%	1	159	-30.485%
2026-07-08	48.5000	48.5000	48.3000	48.3000	+16.386%	4	160	-25.880%
2026-07-07	39.5000	41.5000	39.5000	41.5000	+29.688%	11	163	-13.735%
2026-07-06	32.0000	32.0000	32.0000	32.0000	+6.312%	2	174	+11.875%
2026-06-30	28.8400	30.1000	28.8400	30.1000	-3.834%	10	174	+18.937%
2026-06-26	31.3000	31.3000	31.3000	31.3000	-28.702%	1	174	+14.377%
2026-06-24	44.5000	44.5000	43.9000	43.9000	+8.663%	2	175	-18.451%
2026-06-22	40.6000	40.6000	40.4000	40.4000	+4.935%	2	173	-11.386%
2026-06-18	41.5500	41.5500	38.5000	38.5000	+4.648%	8	165	-7.013%
2026-06-17	39.0000	40.8500	36.7900	36.7900	-25.375%	8	165	-2.691%
2026-06-16	49.3000	49.3000	49.3000	49.3000	-30.071%	1	158	-27.383%
2026-06-12	70.5000	70.8000	70.5000	70.5000	+23.706%	4	157	-49.220%
2026-06-09	56.9900	56.9900	56.9900	56.9900	+3.149%	3	154	-37.182%
2026-06-08	55.3500	55.3500	55.1800	55.2500	-15.000%	35	151	-35.204%
2026-06-03	65.1000	65.1000	65.0000	65.0000	+25.725%	2	121	-44.923%
2026-06-02	51.7000	51.7000	51.7000	51.7000	-59.147%	2	121	-30.754%
2026-05-22	126.5500	126.5500	126.5500	126.5500	-5.981%	1	122	-71.711%
2026-05-18	134.6000	134.6000	134.6000	134.6000	+15.935%	1	122	-73.403%
2026-05-11	116.1000	116.1000	116.1000	116.1000	+4.472%	1	123	-69.165%
2026-05-05	111.1300	111.1300	111.1300	111.1300	+20.767%	2	123	-67.785%
2026-05-01	91.9800	92.0200	91.9800	92.0200	+26.228%	5	130	-61.095%
2026-04-30	72.9000	72.9000	72.9000	72.9000	+1.110%	41	130	-50.892%
2026-04-20	72.1000	72.1000	72.1000	72.1000	+9.077%	1	130	-50.347%
2026-04-06	66.1000	66.1000	66.1000	66.1000	+20.401%	1	131	-45.840%
2026-03-31	54.9000	54.9000	54.9000	54.9000	-2.832%	1	132	-34.791%
2026-03-30	56.5700	56.5700	56.5000	56.5000	+2.541%	5	131	-36.637%
2026-03-23	57.5000	57.5000	55.0000	55.1000	-13.091%	65	136	-35.027%
2026-03-10	63.2000	63.4000	63.2000	63.4000	-5.104%	10	176	-43.533%
2026-03-05	66.8100	66.8100	66.8100	66.8100	-8.417%	1	186	-46.415%
2026-02-27	70.0000	72.9500	70.0000	72.9500	+51.192%	3	187	-50.925%
2026-02-12	48.2500	48.2500	48.2500	48.2500	-7.744%	6	190	-25.803%
2026-02-09	52.3000	52.3000	52.3000	52.3000	+12.473%	1	196	-31.549%
2026-02-06	46.5000	46.5000	46.5000	46.5000	+0.541%	1	195	-23.011%
2026-01-20	47.0000	47.1300	45.1000	46.2500	+3.700%	200	195	-22.595%
2026-01-15	44.8000	44.8000	44.6000	44.6000	+15.634%	7	353	-19.731%
2026-01-09	38.7500	38.7500	38.5700	38.5700	+11.442%	4	353	-7.182%
2026-01-07	36.2000	36.2000	34.6100	34.6100	+18.527%	3	354	+3.438%
2026-01-05	29.2000	29.2000	29.2000	29.2000	-10.429%	1	355	+22.603%
2025-12-31	32.6000	32.6000	32.6000	32.6000	-6.590%	1	355	+9.816%
2025-12-23	34.6000	35.0000	34.6000	34.9000	+7.055%	3	355	+2.579%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+5.502%	1	354	+9.816%
2025-12-16	30.9000	30.9000	30.9000	30.9000	+6.552%	3	353	+15.858%
2025-12-15	33.6700	34.0000	29.0000	29.0000	-18.972%	54	356	+23.448%
2025-12-03	35.7900	35.7900	35.7900	35.7900	-9.324%	1	408	+0.028%
2025-11-26	39.4700	39.4700	39.4700	39.4700	+10.871%	2	410	-9.298%
2025-11-24	35.6000	35.6000	35.6000	35.6000	-15.740%	2	410	+0.562%
2025-11-14	42.2500	42.2500	42.2500	42.2500	+1.930%	2	410	-15.266%
2025-11-13	41.4500	41.4500	41.4500	41.4500	+9.165%	1	410	-13.631%
2025-11-10	37.9700	37.9700	37.9700	37.9700	-2.641%	1	411	-5.715%
2025-11-07	37.7500	39.0000	37.7500	39.0000	+11.079%	27	411	-8.205%
2025-11-05	35.7500	36.0000	35.1100	35.1100	+1.768%	20	416	+1.965%
2025-11-04	34.5000	34.5000	34.5000	34.5000	+6.154%	1	416	+3.768%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+0.775%	1	416	+10.154%
2025-10-31	31.7500	33.0400	31.7500	32.2500	+18.785%	6	416	+11.008%
2025-10-28	27.1500	27.1500	27.1500	27.1500	+3.232%	2	412	+31.860%
2025-10-27	26.3000	26.3000	26.3000	26.3000	-11.597%	1	411	+36.122%
2025-10-16	29.7500	29.7500	29.7500	29.7500	-3.409%	6	411	+20.336%
2025-10-15	29.9500	30.9500	29.9200	30.8000	+3.217%	10	411	+16.234%
2025-10-14	31.7500	31.7500	29.8400	29.8400	-6.104%	42	418	+19.973%
2025-10-13	33.2400	33.2400	31.7600	31.7800	-5.557%	24	376	+12.649%
2025-10-10	31.5000	33.6500	31.5000	33.6500	+10.436%	3	364	+6.389%
2025-10-09	30.4700	30.4700	30.4700	30.4700	+10.239%	2	363	+17.493%
2025-10-06	27.3500	27.6400	27.3500	27.6400	-8.929%	11	363	+29.522%
2025-10-03	30.3500	30.3500	30.3500	30.3500	-2.506%	1	353	+17.957%
2025-10-02	31.1300	31.1300	31.1300	31.1300	+1.071%	1	354	+15.002%
2025-10-01	34.2000	34.2000	29.5000	30.8000	-9.305%	17	353	+16.234%
2025-09-30	35.3000	35.3000	33.6800	33.9600	-0.847%	22	352	+5.418%
2025-09-29	34.2500	34.2500	34.2500	34.2500	-0.320%	20	331	+4.526%
2025-09-26	34.0500	34.9000	34.0500	34.3600	+5.076%	21	311	+4.191%
2025-09-25	32.1500	32.7000	32.1500	32.7000	+4.140%	14	307	+9.480%
2025-09-24	30.0000	31.4000	30.0000	31.4000	+9.599%	4	297	+14.013%
2025-09-23	28.6500	28.6500	28.6500	28.6500	+6.624%	2	299	+24.956%
2025-09-11	27.6100	28.5000	26.8700	26.8700	+1.742%	6	299	+33.234%
2025-09-10	26.4100	26.4100	26.4100	26.4100	+2.008%	1	295	+35.555%
2025-09-09	25.8900	25.8900	25.8900	25.8900	+2.130%	2	295	+38.277%
2025-09-08	25.3500	25.3500	25.3500	25.3500	-7.650%	1	294	+41.223%
2025-09-02	29.2200	29.2200	27.4500	27.4500	+3.585%	3	294	+30.419%
2025-08-28	27.0000	28.2000	26.5000	26.5000	-8.621%	8	292	+35.094%
2025-08-27	31.5000	31.5000	29.0000	29.0000	-10.078%	7	290	+23.448%
2025-08-26	34.0500	34.0500	32.1000	32.2500	-9.790%	5	289	+11.008%
2025-08-25	35.7500	35.7500	35.7500	35.7500	-3.195%	2	288	+0.140%
2025-08-20	36.9300	36.9300	36.9300	36.9300	+7.355%	1	288	-3.060%
2025-08-19	34.2500	34.4000	34.2500	34.4000	-14.746%	3	287	+4.070%
2025-08-11	40.9400	40.9400	40.3500	40.3500	+3.541%	8	287	-11.276%
2025-08-08	38.9600	38.9700	38.9600	38.9700	+3.506%	5	289	-8.134%
2025-08-07	37.6500	37.6500	37.6500	37.6500	+5.080%	2	289	-4.914%
2025-08-06	35.8300	35.8300	35.8300	35.8300	+1.043%	2	289	-0.084%
2025-08-04	35.4600	35.4600	35.4600	35.4600	+1.838%	1	289	+0.959%
2025-08-01	34.8200	34.8200	34.8200	34.8200	+8.036%	1	290	+2.814%
2025-07-31	32.3800	32.3800	32.2300	32.2300	+1.193%	3	291	+11.077%
2025-07-29	30.5000	31.8500	30.5000	31.8500	-2.420%	2	292	+12.402%
2025-07-28	32.6400	32.6400	32.6400	32.6400	-9.759%	5	293	+9.681%
2025-07-25	36.3000	36.7000	35.9100	36.1700	+0.472%	4	293	-1.023%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+13.744%	1	293	-0.556%
2025-07-23	31.7500	32.4200	31.6500	31.6500	+5.853%	6	292	+13.112%
2025-07-22	28.5000	30.0500	28.3800	29.9000	+2.222%	15	290	+19.732%
2025-07-15	29.2500	29.2500	29.2500	29.2500	+3.357%	1	284	+22.393%
2025-07-07	28.3000	28.3000	28.3000	28.3000	+0.142%	1	284	+26.502%
2025-07-02	28.2600	28.2600	28.2600	28.2600	+6.762%	2	284	+26.681%
2025-07-01	26.4700	26.4700	26.4700	26.4700	-3.218%	2	286	+35.247%
2025-06-24	27.3500	27.3500	27.3500	27.3500	+16.880%	1	286	+30.896%
2025-06-11	22.5000	23.4000	22.5000	23.4000	-8.629%	3	286	+52.991%
2025-05-21	25.6100	25.6100	25.6100	25.6100	+13.822%	1	283	+39.789%
2025-05-13	22.5000	22.5000	22.5000	22.5000	+4.651%	25	283	+59.111%
2025-05-12	21.5000	21.5000	21.5000	21.5000	-20.898%	25	258	+66.512%
2025-05-02	26.6400	27.1800	26.5800	27.1800	+16.005%	14	233	+31.714%
2025-05-01	23.6000	23.9000	23.2200	23.4300	+16.451%	140	229	+52.796%
2025-04-24	19.9500	20.3500	19.9500	20.1200	-29.155%	5	89	+77.932%
2025-04-04	28.4000	28.4500	28.4000	28.4000	-10.551%	116	87	+26.056%
2025-04-03	31.7500	31.7500	31.7500	31.7500	+81.429%	2	29	+12.756%
2025-03-12	17.5000	17.5000	17.5000	17.5000	-17.062%	1	29	+104.571%
2025-03-05	21.1000	21.1000	21.1000	21.1000	-4.178%	2	28	+69.668%
2025-03-03	22.0200	22.0200	22.0200	22.0200	+20.328%	1	26	+62.579%
2024-09-27	18.3000	18.3000	18.3000	18.3000	0.000%	50	25	+95.628%